Activision Blizzard (NQ: ATVI )

96.44 USD -1.34 (-1.37%)
Streaming Delayed Price Updated: 12:22 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.630 3.647 3.550 3.612 1,237,202 -0.07(-2.03%)
Mar 28, 2003 3.675 3.712 3.655 3.687 675,156 +0.00(+0.06%)
Mar 27, 2003 3.647 3.730 3.638 3.685 1,030,104 +0.01(+0.20%)
Mar 26, 2003 3.665 3.720 3.660 3.678 682,863 +0.00(+0.07%)
Mar 25, 2003 3.565 3.697 3.553 3.675 1,304,588 +0.06(+1.59%)
Mar 24, 2003 3.647 3.760 3.610 3.618 1,743,542 -0.12(-3.21%)
Mar 21, 2003 3.810 3.817 3.700 3.737 1,258,188 -0.00(-0.07%)
Mar 20, 2003 3.638 3.765 3.632 3.740 1,269,499 +0.05(+1.42%)
Mar 19, 2003 3.705 3.750 3.675 3.688 123,720,000 -0.04(-0.94%)
Mar 18, 2003 3.822 3.845 3.688 3.723 1,913,217 -0.10(-2.55%)
Mar 17, 2003 3.625 3.833 3.590 3.820 2,029,863 +0.15(+4.16%)
Mar 14, 2003 3.675 3.723 3.638 3.667 2,362,405 -0.01(-0.20%)
Mar 13, 2003 3.717 3.750 3.650 3.675 1,860,100 -0.02(-0.54%)
Mar 12, 2003 3.683 3.721 3.643 3.695 1,325,451 +0.01(+0.34%)
Mar 11, 2003 3.697 3.737 3.652 3.683 1,343,500 +0.00(+0.07%)
Mar 10, 2003 3.690 3.732 3.658 3.680 695,100 -0.06(-1.70%)
Mar 07, 2003 3.688 3.810 3.645 3.744 1,683,400 +0.04(+0.98%)
Mar 06, 2003 3.625 3.750 3.618 3.708 1,724,100 +0.09(+2.42%)
Mar 05, 2003 3.625 3.635 3.595 3.620 1,036,200 -0.03(-0.96%)
Mar 04, 2003 3.663 3.683 3.615 3.655 763,200 -0.02(-0.54%)
Mar 03, 2003 3.683 3.730 3.625 3.675 1,594,400 -0.05(-1.34%)
Feb 28, 2003 3.675 3.750 3.675 3.725 1,464,700 +0.08(+2.19%)
Feb 27, 2003 3.663 3.680 3.542 3.645 746,200 +0.06(+1.67%)
Feb 26, 2003 3.635 3.685 3.575 3.585 552,600 -0.05(-1.44%)
Feb 25, 2003 3.610 3.725 3.520 3.638 2,032,500 +0.00(+0.00%)
Feb 24, 2003 3.755 3.755 3.612 3.638 1,118,600 -0.11(-3.06%)
Feb 21, 2003 3.500 3.760 3.487 3.752 3,597,600 +0.09(+2.39%)
Feb 20, 2003 3.647 3.692 3.600 3.665 1,588,700 -0.08(-2.27%)
Feb 19, 2003 3.750 3.812 3.643 3.750 1,485,200 +0.00(+0.00%)
Feb 18, 2003 3.623 3.768 3.570 3.750 1,595,600 +0.12(+3.38%)
Feb 14, 2003 3.475 3.728 3.462 3.627 2,638,100 +0.15(+4.46%)
Feb 13, 2003 3.507 3.538 3.433 3.473 1,095,200 -0.02(-0.64%)
Feb 12, 2003 3.487 3.570 3.430 3.495 3,258,300 -0.07(-2.03%)
Feb 11, 2003 3.600 3.605 3.550 3.567 1,077,100 -0.01(-0.22%)
Feb 10, 2003 3.575 3.625 3.513 3.575 616,100 +0.00(+0.07%)
Feb 07, 2003 3.590 3.620 3.525 3.572 775,900 -0.01(-0.28%)
Feb 06, 2003 3.592 3.645 3.558 3.583 1,011,800 +0.00(+0.14%)
Feb 05, 2003 3.667 3.708 3.578 3.578 890,500 -0.06(-1.58%)
Feb 04, 2003 3.650 3.712 3.625 3.635 1,414,100 -0.03(-0.75%)
Feb 03, 2003 3.717 3.750 3.572 3.663 1,726,000 +0.02(+0.69%)
Jan 31, 2003 3.585 3.652 3.490 3.638 1,842,100 +0.05(+1.32%)
Jan 30, 2003 3.625 3.938 3.575 3.590 2,835,375 -0.04(-0.97%)
Jan 29, 2003 3.475 3.675 3.440 3.625 1,655,100 +0.12(+3.35%)
Jan 28, 2003 3.495 3.567 3.460 3.507 1,449,800 +0.06(+1.67%)
Jan 27, 2003 3.485 3.575 3.422 3.450 1,501,400 +0.03(+0.88%)
Jan 24, 2003 3.397 3.438 3.375 3.420 2,061,300 -0.03(-0.87%)
Jan 23, 2003 3.257 3.470 3.255 3.450 6,452,900 -0.05(-1.57%)
Jan 22, 2003 3.587 3.587 3.455 3.505 3,731,200 -0.09(-2.44%)
Jan 21, 2003 3.538 3.663 3.525 3.592 2,253,300 +0.07(+1.99%)
Jan 17, 2003 3.553 3.610 3.453 3.522 1,912,200 -0.09(-2.56%)
Jan 16, 2003 3.785 3.790 3.560 3.615 2,295,200 -0.17(-4.62%)
Jan 15, 2003 3.755 3.825 3.700 3.790 1,608,200 -0.01(-0.33%)
Jan 14, 2003 3.888 3.893 3.725 3.803 2,319,900 -0.01(-0.26%)
Jan 13, 2003 3.800 3.862 3.700 3.812 2,323,700 +0.05(+1.26%)
Jan 10, 2003 3.560 3.857 3.550 3.765 2,283,300 +0.12(+3.15%)
Jan 09, 2003 3.623 3.685 3.500 3.650 2,568,000 +0.11(+3.25%)
Jan 08, 2003 3.737 3.743 3.527 3.535 4,050,900 -0.13(-3.61%)
Jan 07, 2003 3.700 3.750 3.643 3.667 2,686,700 -0.04(-1.01%)
Jan 06, 2003 3.730 3.788 3.697 3.705 3,453,200 -0.02(-0.47%)
Jan 03, 2003 3.897 3.897 3.678 3.723 1,981,100 -0.16(-4.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.